Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.060 6.291 5.969 6.254 41,013,868 -0.00(-0.07%)
Jan 30, 2008 6.168 6.372 6.020 6.258 55,240,636 -0.02(-0.29%)
Jan 29, 2008 6.379 6.379 6.124 6.277 60,039,544 -0.10(-1.63%)
Jan 28, 2008 6.289 6.404 6.164 6.381 27,510,300 +0.15(+2.34%)
Jan 25, 2008 6.388 6.589 6.168 6.235 27,169,120 -0.07(-1.10%)
Jan 24, 2008 6.117 6.434 6.080 6.305 34,339,516 +0.28(+4.60%)
Jan 23, 2008 5.743 6.104 5.491 6.027 51,727,156 +0.05(+0.81%)
Jan 22, 2008 5.932 6.154 5.637 5.979 53,709,836 -0.25(-4.01%)
Jan 21, 2008 6.316 6.356 6.023 6.228 0 +0.00(+0.00%)
Jan 18, 2008 6.316 6.356 6.023 6.228 32,818,446 +0.08(+1.35%)
Jan 17, 2008 6.517 6.614 6.023 6.145 37,180,068 -0.23(-3.56%)
Jan 16, 2008 6.596 6.626 6.321 6.372 42,879,060 -0.34(-5.06%)
Jan 15, 2008 6.890 6.892 6.626 6.712 30,824,204 -0.28(-3.94%)
Jan 14, 2008 6.901 7.095 6.901 6.987 16,811,548 +0.03(+0.47%)
Jan 11, 2008 6.961 7.061 6.883 6.954 27,726,008 -0.12(-1.67%)
Jan 10, 2008 6.994 7.135 6.899 7.072 46,635,760 +0.07(+0.99%)
Jan 09, 2008 6.927 7.003 6.679 7.003 28,635,992 +0.16(+2.33%)
Jan 08, 2008 6.834 7.160 6.816 6.843 30,660,616 +0.05(+0.78%)
Jan 07, 2008 6.753 6.943 6.688 6.790 34,783,084 +0.05(+0.75%)
Jan 04, 2008 6.783 6.809 6.656 6.739 34,025,752 -0.15(-2.18%)
Jan 03, 2008 6.998 6.998 6.816 6.890 32,679,434 -0.15(-2.07%)
Jan 02, 2008 7.410 7.438 6.917 7.035 24,705,060 -0.36(-4.91%)
Jan 01, 2008 7.486 7.502 7.366 7.398 13,062,477 +0.00(+0.00%)
Dec 31, 2007 7.486 7.502 7.366 7.398 13,062,477 -0.00(-0.03%)
Dec 28, 2007 7.438 7.451 7.283 7.401 16,582,901 +0.04(+0.50%)
Dec 27, 2007 7.505 7.509 7.329 7.364 12,573,358 -0.20(-2.66%)
Dec 26, 2007 7.417 7.574 7.352 7.565 8,362,617 +0.12(+1.65%)
Dec 24, 2007 7.370 7.465 7.336 7.442 3,642,809 +0.17(+2.35%)
Dec 21, 2007 7.391 7.433 7.243 7.271 15,906,364 -0.01(-0.10%)
Dec 20, 2007 7.347 7.410 7.202 7.278 13,379,616 +0.01(+0.19%)
Dec 19, 2007 7.176 7.435 7.146 7.264 20,389,030 +0.11(+1.58%)
Dec 18, 2007 7.167 7.225 6.966 7.151 23,666,548 +0.25(+3.55%)
Dec 17, 2007 7.257 7.260 6.855 6.906 19,211,008 -0.36(-4.99%)
Dec 14, 2007 7.290 7.470 7.128 7.269 25,594,386 -0.17(-2.27%)
Dec 13, 2007 7.456 7.512 7.239 7.438 35,101,712 -0.26(-3.36%)
Dec 12, 2007 8.071 8.173 7.518 7.696 31,488,760 -0.05(-0.66%)
Dec 11, 2007 8.025 8.233 7.611 7.747 23,461,630 -0.17(-2.16%)
Dec 10, 2007 8.025 8.071 7.875 7.918 24,044,310 -0.04(-0.46%)
Dec 07, 2007 7.902 8.055 7.854 7.955 17,717,652 +0.04(+0.50%)
Dec 06, 2007 7.629 7.976 7.583 7.916 18,677,940 +0.31(+4.04%)
Dec 05, 2007 7.588 7.655 7.454 7.609 20,071,404 +0.29(+3.92%)
Dec 04, 2007 7.303 7.491 7.236 7.322 20,503,056 -0.03(-0.38%)
Dec 03, 2007 7.451 7.565 7.320 7.350 21,693,162 -0.08(-1.12%)
Nov 30, 2007 7.417 7.572 7.283 7.433 26,714,824 +0.19(+2.62%)
Nov 29, 2007 7.209 7.389 7.091 7.243 17,634,134 -0.06(-0.82%)
Nov 28, 2007 6.890 7.310 6.890 7.303 31,629,662 +0.71(+10.80%)
Nov 27, 2007 6.302 6.665 6.256 6.591 26,970,326 +0.21(+3.33%)
Nov 26, 2007 6.598 6.737 6.309 6.379 24,019,232 -0.30(-4.53%)
Nov 23, 2007 6.594 6.723 6.594 6.682 9,428,401 +0.02(+0.31%)
Nov 21, 2007 6.788 6.867 6.485 6.661 27,974,642 -0.44(-6.19%)
Nov 20, 2007 7.109 7.310 6.790 7.100 17,679,558 +0.13(+1.86%)
Nov 19, 2007 7.297 7.297 6.927 6.971 17,170,862 -0.44(-5.96%)
Nov 16, 2007 7.403 7.435 7.229 7.412 18,987,682 +0.28(+3.99%)
Nov 15, 2007 7.308 7.387 6.994 7.128 13,810,598 -0.09(-1.28%)
Nov 14, 2007 7.340 7.481 7.183 7.220 27,047,132 +0.12(+1.73%)
Nov 13, 2007 6.892 7.199 6.756 7.098 32,367,758 +0.58(+8.87%)
Nov 12, 2007 6.947 6.982 6.497 6.520 26,878,634 -0.46(-6.56%)
Nov 09, 2007 6.931 7.105 6.834 6.977 29,858,990 -0.25(-3.45%)
Nov 08, 2007 7.472 7.479 6.936 7.227 32,852,534 -0.08(-1.11%)
Nov 07, 2007 7.555 7.555 7.253 7.308 19,312,032 -0.40(-5.19%)
Nov 06, 2007 7.528 7.722 7.495 7.708 19,903,628 +0.23(+3.12%)
Nov 05, 2007 7.370 7.498 7.290 7.475 18,674,290 -0.11(-1.40%)
Nov 02, 2007 7.680 7.805 7.260 7.581 15,162,690 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.